Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed May 11, 2022
Most Recent Information Previous Day Subscriber
Mth Date Open High Low Close Change Volume Open Int Change SuperChart
Soybeans(CBOT) Weekly Monthly
May22 220511 1629.00 1658.00 1629.00 1650.25 +20.25 309 689 -290 Hover/Click
Jul22 220511 1593.50 1615.00 1587.50 1606.75 +14.50 96,276 313,943 -4,519 Hover/Click
Aug22 220511 1548.50 1570.00 1543.50 1562.25 +14.50 9,760 21,877 -574 Hover/Click
Sep22 220511 1488.50 1512.25 1485.50 1503.75 +16.50 3,331 14,603 -490 Hover/Click
Nov22 220511 1456.25 1479.50 1452.75 1472.25 +17.50 36,449 214,067 -25 Hover/Click
Jan23 220511 1460.00 1482.00 1456.00 1474.75 +17.00 7,082 30,304 +192 Hover/Click
Mar23 220511 1448.25 1470.75 1446.00 1462.75 +15.00 9,425 46,173 -451 Hover/Click
May23 220511 1445.75 1468.75 1445.50 1460.00 +13.25 4,375 22,332 +25 Hover/Click
Jul23 220511 1451.00 1467.50 1445.75 1457.75 +11.75 2,959 13,443 +1,075 Hover/Click
Aug23 220511 1441.00 1445.50 1439.25 1442.75 +11.00 2 314 +0 Hover/Click
Sep23 220511 1404.25 1407.25 1404.25 1404.25 +6.25 5 588 +1 Hover/Click
Nov23 220511 1383.00 1384.75 1371.75 1375.75 +2.25 597 16,252 +153 Hover/Click
Jan24 220511 1378.50 1378.50 1378.50 1378.50 +2.50 15 452 +4 Hover/Click
Mar24 220511 1371.00 1371.00 1371.00 1371.00 +2.75 99 94 +89 Hover/Click
Total Volume and Open Interest 170,849 695,756 -4,806  
Soybean Meal(CBOT) Weekly Monthly
May22 220511 410.00 412.20 400.60 400.60 -7.30 320 238 -216 Hover/Click
Jul22 220511 402.00 407.20 397.30 397.90 -3.60 44,760 173,420 -2,746 Hover/Click
Aug22 220511 396.70 401.00 392.30 393.10 -2.80 5,757 21,477 -406 Hover/Click
Sep22 220511 391.70 395.80 388.80 389.60 -2.00 4,606 20,157 +196 Hover/Click
Oct22 220511 388.00 391.60 385.20 386.00 -2.10 3,068 19,152 +120 Hover/Click
Dec22 220511 389.90 393.20 386.50 387.40 -2.10 17,073 85,221 +2,294 Hover/Click
Jan23 220511 388.00 392.30 385.60 386.60 -2.20 3,537 13,328 +132 Hover/Click
Mar23 220511 386.20 389.40 382.70 383.80 -2.80 1,358 12,724 +72 Hover/Click
May23 220511 386.00 388.80 382.10 383.50 -3.00 1,268 7,097 +162 Hover/Click
Jul23 220511 388.00 389.50 383.40 384.40 -3.10 849 4,305 -90 Hover/Click
Total Volume and Open Interest 83,418 362,723 -183  
Soybean Oil(CBOT) Weekly Monthly
May22 220511 88.45 89.45 87.50 89.45 +1.49 39 76 -28 Hover/Click
Jul22 220511 81.04 83.52 80.60 83.45 +2.41 35,526 155,525 -1,675 Hover/Click
Aug22 220511 77.59 79.87 77.14 79.73 +2.19 3,956 29,851 +12 Hover/Click
Sep22 220511 75.71 78.02 75.36 77.86 +2.23 4,408 25,272 +471 Hover/Click
Oct22 220511 74.05 76.41 73.82 76.27 +2.31 2,917 21,668 +400 Hover/Click
Dec22 220511 73.26 75.68 73.07 75.51 +2.30 13,896 91,811 +531 Hover/Click
Jan23 220511 72.45 74.68 72.20 74.52 +2.23 1,711 11,792 +23 Hover/Click
Mar23 220511 71.15 73.24 70.89 73.07 +2.11 757 12,142 +178 Hover/Click
May23 220511 70.94 72.02 69.86 71.82 +1.92 912 6,447 +1 Hover/Click
Jul23 220511 69.83 70.84 69.83 70.73 +1.75 725 3,694 -20 Hover/Click
Total Volume and Open Interest 65,470 365,284 +91  
Canola(WCE) Weekly Monthly
May22 220511 1159.6 1159.6 1159.6 1159.6 +16.6 25 532 -25 Hover/Click
Jul22 220511 1137.6 1154.1 1129.0 1152.3 +16.8 5,139 46,757 -74 Hover/Click
Nov22 220511 1076.6 1091.6 1071.0 1089.5 +12.9 3,928 71,447 +9 Hover/Click
Jan23 220511 1076.9 1093.7 1075.1 1091.9 +12.1 986 18,602 +294 Hover/Click
Mar23 220511 1076.4 1089.4 1073.5 1089.4 +11.7 66 928 +40 Hover/Click
Total Volume and Open Interest 10,168 139,382 +256  
Corn(CBOT) Weekly Monthly
May22 220511 788.00 802.75 788.00 802.25 +15.75 745 1,811 -661 Hover/Click
Jul22 220511 776.50 790.50 775.50 788.50 +13.25 135,176 632,841 -10,115 Hover/Click
Sep22 220511 735.75 752.75 735.50 752.00 +17.00 49,565 212,467 +2,968 Hover/Click
Dec22 220511 719.75 736.25 719.00 735.75 +16.75 94,978 454,770 +1,800 Hover/Click
Mar23 220511 723.00 740.00 723.00 739.50 +16.50 11,372 71,939 +427 Hover/Click
May23 220511 723.75 739.50 723.75 739.00 +15.50 4,009 30,302 +93 Hover/Click
Jul23 220511 719.25 734.00 719.25 734.00 +15.25 2,410 39,499 +24 Hover/Click
Sep23 220511 663.25 672.00 663.25 672.00 +9.50 511 4,938 +83 Hover/Click
Dec23 220511 641.00 648.25 639.25 646.25 +5.50 3,365 50,715 +23 Hover/Click
Mar24 220511 650.00 653.50 646.00 652.25 +5.50 89 1,873 +9 Hover/Click
Total Volume and Open Interest 302,390 1,504,499 -5,348  
Wheat(CBOT) Weekly Monthly
May22 220511 1109.25 1115.00 1100.00 1108.75 +25.50 92 318 +20 Hover/Click
Jul22 220511 1094.75 1126.50 1094.25 1113.00 +20.25 37,350 167,399 -3,510 Hover/Click
Sep22 220511 1097.25 1129.75 1097.25 1117.25 +20.75 13,660 55,497 -407 Hover/Click
Dec22 220511 1102.00 1134.50 1102.00 1122.50 +20.50 16,100 58,697 +1,671 Hover/Click
Mar23 220511 1106.50 1135.50 1106.50 1124.25 +19.75 3,034 11,619 +104 Hover/Click
May23 220511 1101.25 1122.25 1094.25 1112.00 +17.25 775 3,358 -3 Hover/Click
Total Volume and Open Interest 73,082 311,613 -1,949  
Wheat(KCBT) Weekly Monthly
May22 220511 1187.25 1191.00 1184.75 1186.25 +18.00 11 13 -14 Hover/Click
Jul22 220511 1175.25 1207.25 1175.00 1200.50 +25.50 15,594 96,785 +245 Hover/Click
Sep22 220511 1178.75 1209.75 1178.75 1203.00 +24.25 7,674 32,206 -1,079 Hover/Click
Dec22 220511 1186.25 1211.50 1186.00 1205.50 +22.50 6,093 31,456 +725 Hover/Click
Mar23 220511 1193.00 1207.75 1182.75 1202.75 +21.50 859 5,420 +22 Hover/Click
May23 220511 1160.75 1190.00 1158.25 1183.75 +19.75 345 1,551 +3 Hover/Click
Jul23 220511 1095.00 1120.00 1092.25 1117.00 +17.50 288 3,245 +72 Hover/Click
Total Volume and Open Interest 30,895 171,930 -23  
Wheat(MGE) Weekly Monthly
May22 220511 1250.50 1250.50 1250.50 1250.50 +38.25 0 2 +0 Hover/Click
Jul22 220511 1213.50 1258.00 1213.50 1256.00 +42.50 3,363 37,054 -289 Hover/Click
Sep22 220511 1214.75 1253.25 1214.75 1251.75 +38.25 2,509 22,857 +323 Hover/Click
Dec22 220511 1213.50 1247.00 1213.25 1245.00 +34.75 1,440 13,425 +384 Hover/Click
Mar23 220511 1220.50 1240.50 1214.50 1240.50 +33.50 62 921 +25 Hover/Click
May23 220511 1224.25 1224.25 1223.00 1223.00 +23.25 0 74 +0 Hover/Click
Total Volume and Open Interest 7,390 74,696 +454  
Oats(CBOT) Weekly Monthly
May22 220511 715.00 715.00 633.25 633.25 +4.00 0 1 +0 Hover/Click
Jul22 220511 597.25 612.00 591.50 603.25 +4.00 571 1,956 -64 Hover/Click
Sep22 220511 552.00 564.00 551.25 561.75 +11.00 50 445 -2 Hover/Click
Dec22 220511 559.00 564.00 556.25 561.50 +10.50 59 573 -29 Hover/Click
Total Volume and Open Interest 688 3,037 -94  
Rough Rice(CBOT) Weekly Monthly
May22 220511 16.63 16.68 16.60 16.68 +0.10 16 17 +15 Hover/Click
Jul22 220511 16.93 17.17 16.87 17.00 +0.09 322 7,816 -4 Hover/Click
Sep22 220511 17.05 17.19 17.00 17.13 +0.07 132 2,489 -71 Hover/Click
Nov22 220511 17.22 17.22 17.22 17.22 +0.07 1 136 -1 Hover/Click
Total Volume and Open Interest 471 10,474 -61  
Live Cattle(CME) Weekly Monthly
Jun22 220511 132.535 134.880 132.350 133.575 +1.175 44,771 96,607 -9,430 Hover/Click
Aug22 220511 134.200 135.535 133.685 134.650 +0.550 35,099 108,335 +4,668 Hover/Click
Oct22 220511 141.350 142.750 140.950 141.935 +0.555 10,597 55,437 +611 Hover/Click
Dec22 220511 147.450 148.550 147.185 147.630 +0.095 6,499 30,536 +220 Hover/Click
Feb23 220511 152.500 153.150 151.735 152.435 -0.115 2,378 13,221 +463 Hover/Click
Apr23 220511 156.000 156.600 155.235 155.880 -0.020 1,168 6,296 +223 Hover/Click
Total Volume and Open Interest 100,961 312,928 -3,193  
Feeder Cattle(CME) Weekly Monthly
May22 220511 158.800 159.380 157.350 158.150 -0.785 1,268 3,769 -289 Hover/Click
Aug22 220511 171.350 171.500 169.300 170.000 -1.850 5,642 24,960 -211 Hover/Click
Sep22 220511 174.580 174.630 172.650 173.185 -1.765 2,639 6,140 +29 Hover/Click
Oct22 220511 177.435 177.435 175.485 176.035 -1.595 1,379 3,561 +192 Hover/Click
Nov22 220511 179.050 179.050 177.400 177.950 -1.350 573 1,654 -40 Hover/Click
Jan23 220511 178.100 178.235 176.735 177.185 -1.195 107 1,351 -9 Hover/Click
Mar23 220511 178.185 178.935 177.600 178.350 -0.650 18 114 +8 Hover/Click
Total Volume and Open Interest 11,627 41,578 -319  
Lean Hogs(CME) Weekly Monthly
May22 220511 100.600 100.950 100.280 100.930 -0.150 584 1,285 -351  
Jun22 220511 100.950 101.900 99.500 100.850 -0.730 27,109 58,954 -4,660 Hover/Click
Jul22 220511 102.050 102.900 100.680 101.550 -1.430 19,601 40,562 +2,321 Hover/Click
Aug22 220511 102.900 103.000 101.080 101.950 -1.400 8,471 35,925 +503 Hover/Click
Oct22 220511 89.900 90.050 88.530 89.330 -1.020 4,364 40,373 +304 Hover/Click
Dec22 220511 83.730 83.750 82.550 82.980 -0.900 2,482 25,989 +280 Hover/Click
Feb23 220511 87.630 87.930 86.530 87.150 -0.850 1,071 8,501 +227 Hover/Click
Apr23 220511 92.000 92.330 91.030 91.680 -0.650 225 4,775 +43 Hover/Click
Total Volume and Open Interest 64,010 218,090 -1,330  
Class III Milk(CME) Weekly Monthly
May22 220511 24.70 24.95 24.67 24.89 +0.23 214 5,511 -70 Hover/Click
Jun22 220511 23.51 23.99 23.38 23.81 +0.30 399 5,080 +87 Hover/Click
Jul22 220511 23.32 23.88 23.32 23.78 +0.41 133 3,840 +27 Hover/Click
Aug22 220511 22.93 23.50 22.93 23.25 +0.24 79 3,273 +40 Hover/Click
Sep22 220511 22.85 23.15 22.76 22.92 +0.15 42 3,041 +22 Hover/Click
Oct22 220511 22.68 22.90 22.60 22.90 +0.20 14 2,435 +8 Hover/Click
Nov22 220511 22.47 22.47 22.30 22.47 +0.02 11 2,413 +10 Hover/Click
Dec22 220511 22.00 22.00 21.67 21.78 -0.04 5 2,229 +5 Hover/Click
Jan23 220511 20.99 21.05 20.85 20.88 -0.12 10 1,016 +0 Hover/Click
Feb23 220511 20.49 20.54 20.36 20.36 -0.09 10 676 +0 Hover/Click
Mar23 220511 19.95 19.95 19.95 19.95 -0.15 12 695 +2 Hover/Click
Apr23 220511 19.75 19.75 19.75 19.75 -0.05 27 458 +24 Hover/Click
May23 220511 19.50 19.50 19.45 19.50 unch 7 407 +2 Hover/Click
Total Volume and Open Interest 963 31,682 +157  
Cocoa(ICE) Weekly Monthly
May22 220511 2517 2517 2517 2517 +44 2 25 +0 Hover/Click
Jul22 220511 2455 2504 2455 2489 +44 30,874 113,938 +5,296 Hover/Click
Sep22 220511 2471 2517 2471 2503 +39 14,976 48,991 +2,266 Hover/Click
Dec22 220511 2494 2534 2493 2521 +37 10,157 49,590 +1,867 Hover/Click
Mar23 220511 2500 2532 2493 2519 +36 4,545 34,890 +359 Hover/Click
May23 220511 2499 2529 2493 2517 +34 2,235 17,760 +337 Hover/Click
Jul23 220511 2514 2525 2499 2515 +31 1,588 5,230 +497 Hover/Click
Total Volume and Open Interest 65,848 276,867 +11,042  
Coffee "C"(ICE) Weekly Monthly
May22 220511 220.10 220.10 220.10 220.10 +16.10 26 75 -8 Hover/Click
Jul22 220511 204.05 220.45 204.05 219.90 +16.10 23,737 96,934 -1,435 Hover/Click
Sep22 220511 203.85 220.40 203.85 219.80 +16.00 11,003 41,555 +173 Hover/Click
Dec22 220511 203.45 219.95 203.45 219.35 +15.90 7,069 37,363 +708 Hover/Click
Mar23 220511 203.35 219.10 203.35 218.55 +15.80 1,965 18,402 +493 Hover/Click
May23 220511 202.55 217.55 202.55 217.55 +15.60 452 6,694 +39 Hover/Click
Total Volume and Open Interest 45,225 212,156 +75  
Orange Juice(ICE) Weekly Monthly
May22 220510 176.35 176.35 176.35 176.35 -9.45 1 688 +0 Hover/Click
Jul22 220511 172.20 173.45 166.30 168.50 -4.10 559 9,896 +25 Hover/Click
Sep22 220511 167.00 167.20 163.00 165.10 -2.70 182 1,196 +12 Hover/Click
Nov22 220511 166.50 166.50 163.90 165.30 -2.35 53 760 -9 Hover/Click
Jan23 220511 164.95 164.95 164.95 164.95 -2.35 0 59 +0 Hover/Click
Mar23 220511 165.45 165.45 165.45 165.45 -2.35 0 19 +0 Hover/Click
Total Volume and Open Interest 1,170 12,242 -348  
Sugar #11(ICE) Weekly Monthly
Jul22 220511 18.62 18.73 18.44 18.55 +0.01 54,426 340,951 -2,823 Hover/Click
Oct22 220511 18.74 18.82 18.58 18.69 +0.03 21,014 182,784 -561 Hover/Click
Mar23 220511 19.03 19.11 18.89 18.98 +0.02 7,804 117,589 -9 Hover/Click
May23 220511 18.47 18.51 18.33 18.41 +0.04 3,228 55,521 +101 Hover/Click
Jul23 220511 18.03 18.13 17.95 18.04 +0.06 2,079 43,551 +245 Hover/Click
Oct23 220511 17.82 17.93 17.75 17.84 +0.07 1,517 29,025 -124 Hover/Click
Mar24 220511 18.00 18.13 17.95 18.02 +0.06 603 18,621 -49 Hover/Click
May24 220511 17.58 17.65 17.53 17.58 +0.06 291 3,775 +216 Hover/Click
Total Volume and Open Interest 91,585 804,768 -2,559  
London Cocoa(LCE) Weekly Monthly
May22 220511 1693 1713 1685 1691 +23 2,985 3,555 -2,556 Hover/Click
Jul22 220511 1754 1795 1754 1791 +33 11,142 41,619 +1,097 Hover/Click
Sep22 220511 1776 1810 1775 1806 +29 7,059 48,989 +661 Hover/Click
Dec22 220511 1799 1832 1796 1827 +27 7,426 80,251 +1,209 Hover/Click
Mar23 220511 1791 1825 1791 1818 +26 3,604 48,683 +550 Hover/Click
May23 220511 1794 1819 1794 1813 +23 2,064 13,401 +59 Hover/Click
Jul23 220511 1802 1811 1801 1811 +22 980 9,399 +562 Hover/Click
Total Volume and Open Interest 35,595 255,709 +1,640  
London Sugar(LCE) Weekly Monthly
Aug22 220511 521.10 521.20 514.50 515.00 -3.30 3,590 33,662 -372 Hover/Click
Oct22 220511 509.70 510.30 505.20 505.80 -2.20 706 15,778 -160 Hover/Click
Dec22 220511 505.40 507.10 503.80 504.70 -1.40 235 9,373 -10 Hover/Click
Mar23 220511 504.70 505.80 503.20 503.90 -0.40 158 5,643 +93 Hover/Click
May23 220511 497.00 499.90 497.00 498.50 +0.40 32 2,634 +2 Hover/Click
Total Volume and Open Interest 4,862 70,708 -447  
Cotton(ICE) Weekly Monthly
Jul22 220511 143.18 144.96 142.36 143.60 +0.66 17,047 88,561 -2,227 Hover/Click
Oct22 220511 131.05 131.05 131.05 131.05 +0.28 10 37 -5 Hover/Click
Dec22 220511 124.05 125.84 123.36 124.75 +0.58 7,022 79,663 +266 Hover/Click
Mar23 220511 118.54 120.41 118.30 119.59 +0.68 843 14,816 -302 Hover/Click
May23 220511 113.18 115.00 113.00 114.44 +0.90 175 4,497 -11 Hover/Click
Jul23 220511 108.46 109.86 108.23 109.20 +1.04 102 5,030 +11 Hover/Click
Total Volume and Open Interest 25,323 202,873 -2,274  
Lumber(CME) Weekly Monthly
May22 220511 1011.0 1025.0 1007.5 1007.5 -14.5 89 163 -74  
Jul22 220511 797.6 806.4 783.0 786.1 -15.0 270 1,690 +9  
Sep22 220511 780.0 788.6 767.7 770.0 -19.5 64 429 +1  
Nov22 220511 765.0 765.0 755.0 755.0 -10.0 30 147 +3  
Jan23 220511 780.0 780.1 780.0 780.0 -10.0 1 11 +1  
Mar23 220511 786.4 786.4 786.4 786.4 -10.0 0 2 +0  
May23 220511 762.2 762.2 762.2 762.2 -10.0 0 1 +0  
Total Volume and Open Interest 454 2,443 -60  
Crude Oil(NYM) Weekly Monthly
Jun22 220511 99.00 106.44 98.20 105.71 +5.95 368,183 193,332 -21,360 Hover/Click
Jul22 220511 97.74 104.74 96.93 104.03 +5.58 148,435 194,056 +8,575 Hover/Click
Aug22 220511 96.25 102.81 95.47 102.20 +5.33 62,872 111,711 +9,096 Hover/Click
Sep22 220511 94.92 100.83 93.96 100.34 +5.08 49,515 109,739 +742 Hover/Click
Oct22 220511 93.43 98.91 93.00 98.59 +4.83 26,347 70,958 -705 Hover/Click
Nov22 220511 92.03 97.18 91.66 96.95 +4.62 22,129 58,019 -2,506 Hover/Click
Dec22 220511 90.50 95.68 89.90 95.40 +4.45 74,039 245,770 -4,617 Hover/Click
Jan23 220511 89.52 94.21 88.67 93.96 +4.31 9,471 37,018 -257 Hover/Click
Feb23 220511 87.92 92.70 87.86 92.64 +4.20 4,323 38,563 -379 Hover/Click
Mar23 220511 87.15 91.65 86.83 91.47 +4.13 6,519 51,976 -486 Hover/Click
Apr23 220511 86.04 90.51 85.56 90.42 +4.09 3,098 34,255 +1,135 Hover/Click
May23 220511 85.00 89.53 85.00 89.47 +4.06 3,772 26,483 +503 Hover/Click
Jun23 220511 84.56 88.76 83.90 88.59 +4.01 27,048 126,067 +1,440 Hover/Click
Jul23 220511 87.64 87.82 83.66 87.74 +3.97 1,126 22,964 +0 Hover/Click
Aug23 220511 86.93 86.93 86.93 86.93 +3.93 732 19,515 +236 Hover/Click
Sep23 220511 84.26 86.16 84.26 86.16 +3.91 2,574 26,340 +1,030 Hover/Click
Total Volume and Open Interest 839,167 1,734,325 -7,965  
e-miNY Crude Oil(NYM)
Jun22 220511 99.150 106.425 98.250 105.700 +5.950 31,033 2,791 +23  
Jul22 220511 97.900 104.700 96.975 104.025 +5.575 1,029 420 -74  
Aug22 220511 96.600 102.600 95.900 102.200 +5.325 74 104 +10  
Sep22 220511 94.775 100.450 94.750 100.350 +5.100 54 72 -1  
Oct22 220511 93.200 98.625 93.200 98.600 +4.850 8 22 +6  
Nov22 220511 95.300 96.950 95.300 96.950 +4.625 17 20 -2  
Dec22 220511 90.075 95.400 90.050 95.400 +4.450 28 328 +2  
Jan23 220511 91.750 93.950 91.700 93.950 +4.300 0 83 +0  
Feb23 220511 92.650 92.650 92.650 92.650 +4.200 0 4 +0  
Mar23 220511 91.475 91.475 91.475 91.475 +4.125 0 12 +0  
Total Volume and Open Interest 32,280 3,951 -35  
NY Harbor ULSD(NYM) Weekly Monthly
Jun22 220511 395.28 406.14 392.14 395.12 +1.90 46,956 50,555 -4,063 Hover/Click
Jul22 220511 367.15 381.50 366.49 375.46 +7.53 42,596 58,408 +4,348 Hover/Click
Aug22 220511 355.03 368.02 352.02 363.08 +9.64 22,241 22,374 +373 Hover/Click
Sep22 220511 344.90 360.61 344.26 356.45 +10.58 15,685 20,125 +284 Hover/Click
Oct22 220511 337.90 353.30 337.90 350.10 +11.12 7,511 18,016 +264 Hover/Click
Nov22 220511 336.50 346.03 336.50 343.62 +11.55 4,892 10,651 +163 Hover/Click
Dec22 220511 325.81 339.00 323.81 337.08 +11.91 8,228 23,621 +424 Hover/Click
Jan23 220511 321.00 332.73 318.53 331.45 +11.97 2,709 7,512 +567 Hover/Click
Feb23 220511 319.12 326.15 312.24 325.23 +11.92 2,047 5,223 +370 Hover/Click
Mar23 220511 316.70 319.02 316.35 318.65 +11.99 2,051 3,633 +111 Hover/Click
Apr23 220511 305.87 311.88 305.87 311.42 +11.76 1,663 2,192 +190 Hover/Click
May23 220511 299.94 305.30 299.94 305.18 +11.24 1,883 1,864 +329 Hover/Click
Jun23 220511 293.93 300.09 287.98 299.98 +10.32 1,997 5,349 +193 Hover/Click
Jul23 220511 296.00 297.04 295.32 297.04 +10.31 78 648 -1 Hover/Click
Total Volume and Open Interest 161,412 242,339 +3,810  
RBOB Gasoline(NYM) Weekly Monthly
Jun22 220511 351.72 370.87 350.57 368.55 +14.40 63,191 92,086 -10,196 Hover/Click
Jul22 220511 342.38 359.30 340.69 357.36 +13.87 61,710 65,960 +1,510 Hover/Click
Aug22 220511 329.70 345.70 328.73 344.22 +12.94 29,331 36,521 +1,108 Hover/Click
Sep22 220511 316.74 332.33 316.73 331.11 +12.01 18,825 23,469 +304 Hover/Click
Oct22 220511 293.54 307.61 293.54 306.83 +11.31 6,204 15,424 +392 Hover/Click
Nov22 220511 287.73 295.50 287.73 294.80 +10.62 3,421 13,455 +254 Hover/Click
Dec22 220511 280.86 287.10 273.69 285.49 +10.23 3,926 31,884 -104 Hover/Click
Jan23 220511 274.36 279.90 272.70 279.02 +10.26 1,293 7,120 +36 Hover/Click
Feb23 220511 270.93 275.50 268.50 274.82 +10.38 919 2,911 +100 Hover/Click
Mar23 220511 271.60 273.30 270.32 272.69 +10.45 572 2,814 +114 Hover/Click
Total Volume and Open Interest 189,783 297,226 -6,391  
e-miNY RBOB Gasoline(NYM)
Jun22 220511 368.55 368.55 368.55 368.55 +14.40 1 0 -1  
Jul22 220511 357.36 357.36 357.36 357.36 +13.87        
Aug22 220511 344.22 344.22 344.22 344.22 +12.94        
Sep22 220511 331.11 331.11 331.11 331.11 +12.01        
Total Volume and Open Interest 1      
Natural Gas(NYM) Weekly Monthly
Jun22 220511 7.312 7.721 7.296 7.640 +0.255 202,616 95,626 -10,636 Hover/Click
Jul22 220511 7.395 7.803 7.385 7.727 +0.260 120,266 175,399 +4,150 Hover/Click
Aug22 220511 7.399 7.776 7.382 7.708 +0.262 32,920 58,878 +1,151 Hover/Click
Sep22 220511 7.380 7.720 7.336 7.661 +0.261 28,941 85,655 +1,830 Hover/Click
Oct22 220511 7.365 7.714 7.327 7.650 +0.259 26,249 94,728 -1,153 Hover/Click
Nov22 220511 7.399 7.756 7.399 7.712 +0.255 14,904 48,056 +1,068 Hover/Click
Dec22 220511 7.551 7.875 7.512 7.828 +0.257 8,633 48,260 -128 Hover/Click
Jan23 220511 7.623 7.981 7.600 7.921 +0.258 14,614 63,074 -524 Hover/Click
Feb23 220511 7.367 7.639 7.313 7.594 +0.252 5,621 27,260 +622 Hover/Click
Mar23 220511 6.315 6.530 6.256 6.463 +0.161 7,074 39,219 -798 Hover/Click
Apr23 220511 4.697 4.765 4.648 4.716 +0.057 9,472 57,937 -4 Hover/Click
May23 220511 4.550 4.597 4.463 4.548 +0.052 7,393 61,026 -286 Hover/Click
Jun23 220511 4.595 4.634 4.521 4.591 +0.052 5,275 24,364 +163 Hover/Click
Jul23 220511 4.634 4.669 4.573 4.634 +0.053 3,639 20,883 +454 Hover/Click
Aug23 220511 4.567 4.665 4.558 4.624 +0.050 3,272 13,461 +160 Hover/Click
Sep23 220511 4.603 4.640 4.534 4.601 +0.051 3,298 17,994 -229 Hover/Click
Total Volume and Open Interest 506,342 1,117,793 -3,891  
Brent Crude Oil(ICE) Weekly Monthly
Jul22 220511 101.51 108.29 101.30 107.51 +5.05 302,174 374,501 -32,619 Hover/Click
Aug22 220511 100.33 106.87 100.14 106.10 +4.86 201,190 273,711 +1,539 Hover/Click
Sep22 220511 98.93 105.17 98.72 104.46 +4.69 120,903 191,539 +7,420 Hover/Click
Oct22 220511 97.86 103.56 97.44 102.92 +4.50 58,912 98,696 -1,050 Hover/Click
Nov22 220511 96.50 102.06 96.22 101.49 +4.36 40,678 100,799 +3,142 Hover/Click
Dec22 220511 95.18 100.58 95.00 100.08 +4.24 98,430 195,481 +1,395 Hover/Click
Jan23 220511 94.12 99.13 94.01 98.70 +4.14 13,817 42,365 +73 Hover/Click
Feb23 220511 93.53 97.79 93.53 97.41 +4.04 7,646 50,073 +147 Hover/Click
Mar23 220511 92.22 96.65 92.12 96.30 +3.99 11,020 38,397 +362 Hover/Click
Apr23 220511 95.01 95.30 95.01 95.30 +3.95 1,431 17,528 +13 Hover/Click
May23 220511 93.80 94.42 93.80 94.42 +3.93 1,907 20,219 +341 Hover/Click
Jun23 220511 89.41 93.91 89.23 93.61 +3.91 22,462 88,349 +188 Hover/Click
Jul23 220511 92.81 92.81 92.81 92.81 +3.90 896 17,726 +68 Hover/Click
Aug23 220511 92.03 92.03 92.03 92.03 +3.88 871 11,880 +175 Hover/Click
Total Volume and Open Interest 923,077 1,856,577 -19,086  
Gas Oil(ICE) Weekly Monthly
May22 220511 1144.00 1172.50 1098.75 1138.75 +12.75 21,997 17,339 -10,178 Hover/Click
Jun22 220511 1058.00 1114.00 1055.00 1108.25 +47.50 67,326 129,174 +2,923 Hover/Click
Jul22 220511 1022.75 1076.00 1021.00 1074.50 +44.50 49,801 86,909 +7,675 Hover/Click
Aug22 220511 996.25 1044.50 992.75 1043.00 +39.50 20,765 48,214 +1,051 Hover/Click
Sep22 220511 971.75 1020.75 971.75 1020.25 +36.50 18,395 48,765 +2,364 Hover/Click
Oct22 220511 956.50 1002.75 956.50 1001.75 +33.50 11,767 38,276 +707 Hover/Click
Nov22 220511 938.50 977.50 938.50 975.75 +32.00 8,902 23,124 +944 Hover/Click
Dec22 220511 904.00 950.75 904.00 948.50 +30.50 24,368 68,830 +93 Hover/Click
Jan23 220511 910.00 932.50 906.00 931.25 +29.75 3,442 16,055 -368 Hover/Click
Feb23 220511 895.00 915.75 890.50 915.75 +29.00 1,370 8,763 +23 Hover/Click
Total Volume and Open Interest 235,135 547,397 +5,721  
Ethanol(CBOT)
Jun22 220511 2.160 2.160 2.160 2.160 unch        
Jul22 220511 2.160 2.160 2.160 2.160 unch        
Aug22 220511 2.160 2.160 2.160 2.160 unch        
Sep22 220511 2.160 2.160 2.160 2.160 unch        
Oct22 220511 2.160 2.160 2.160 2.160 unch        
Nov22 220511 2.160 2.160 2.160 2.160 unch        
Dec22 220511 2.160 2.160 2.160 2.160 unch        
Jan23 220511 2.160 2.160 2.160 2.160 unch        
Total Volume and Open Interest        
WTI Crude Oil(ICE) Weekly Monthly
Jun22 220511 98.95 106.42 98.70 105.71 +5.95 38,213 65,497 +152 Hover/Click
Jul22 220511 97.67 104.68 97.42 104.03 +5.58 55,690 52,639 +207 Hover/Click
Aug22 220511 95.99 102.60 95.94 102.20 +5.33 38,388 34,114 +794 Hover/Click
Sep22 220511 97.25 100.61 96.94 100.34 +5.08 24,741 47,074 -92 Hover/Click
Oct22 220511 95.70 98.63 95.70 98.59 +4.83 4,238 28,883 +217 Hover/Click
Nov22 220511 94.23 97.01 94.23 96.95 +4.62 3,781 15,073 +246 Hover/Click
Dec22 220511 91.98 95.47 91.98 95.40 +4.45 10,285 112,197 -1,497 Hover/Click
Jan23 220511 90.66 94.07 90.66 93.96 +4.31 948 7,236 +23 Hover/Click
Feb23 220511 92.74 92.74 92.64 92.64 +4.20 428 3,709 -42 Hover/Click
Mar23 220511 91.00 91.47 91.00 91.47 +4.13 938 9,657 -299 Hover/Click
Apr23 220511 90.42 90.42 90.42 90.42 +4.09 160 3,353 -5 Hover/Click
May23 220511 89.47 89.47 89.47 89.47 +4.06 224 2,863 +0 Hover/Click
Jun23 220511 87.65 88.59 87.65 88.59 +4.01 2,086 29,636 -30 Hover/Click
Jul23 220511 87.74 87.74 87.74 87.74 +3.97 138 1,779 +1 Hover/Click
Aug23 220511 86.93 86.93 86.93 86.93 +3.93 155 1,142 +0 Hover/Click
Sep23 220511 86.16 86.16 86.16 86.16 +3.91 116 3,866 -32 Hover/Click
Total Volume and Open Interest 184,888 504,935 -1,822  
US Dollar Index(ICE) Weekly Monthly
Jun22 220511 103.960 104.155 103.405 103.875 -0.067 33,562 60,076 +1,628 Hover/Click
Sep22 220511 103.805 103.860 103.190 103.655 -0.098 46 558 +2 Hover/Click
Dec22 220511 103.150 103.415 102.990 103.295 -0.158 12 214 +4 Hover/Click
Total Volume and Open Interest 33,620 60,855 +1,634  
Australian Dollar(CME) Weekly Monthly
Jun22 220511 69.43 70.58 69.31 69.51 +0.07 111,117 151,651 +4,966 Hover/Click
Sep22 220511 69.53 70.65 69.41 69.59 +0.07 223 674 +96 Hover/Click
Dec22 220511 69.58 70.60 69.40 69.58 +0.09 6 52 +3 Hover/Click
Total Volume and Open Interest 111,500 152,645 +5,076  
British Pound(CME) Weekly Monthly
Jun22 220511 123.14 124.00 122.36 122.69 -0.44 107,083 257,230 -144 Hover/Click
Sep22 220511 123.39 124.13 122.52 122.83 -0.43 58 3,066 +9 Hover/Click
Dec22 220511 123.81 124.36 122.76 123.07 -0.41 59 2,007 -32 Hover/Click
Total Volume and Open Interest 107,262 264,004 -178  
Canadian Dollar(CME) Weekly Monthly
Jun22 220511 76.75 77.39 76.68 77.02 +0.26 97,102 139,582 +4,767 Hover/Click
Sep22 220511 76.74 77.37 76.67 77.01 +0.26 819 4,002 +417 Hover/Click
Dec22 220511 77.08 77.33 76.66 76.99 +0.27 359 5,624 +170 Hover/Click
Mar23 220511 76.80 77.30 76.71 76.98 +0.25 28 271 +21 Hover/Click
Total Volume and Open Interest 98,360 150,345 +5,402  
Japanese Yen(CME) Weekly Monthly
Jun22 220511 76.76 77.33 76.52 77.15 +0.39 146,963 245,857 +1,869 Hover/Click
Sep22 220511 77.17 77.76 76.96 77.58 +0.40 156 1,938 +20 Hover/Click
Dec22 220511 78.15 78.29 77.55 78.14 +0.40 0 79 +0 Hover/Click
Total Volume and Open Interest 147,275 249,988 +1,892  
Swiss Franc(CME) Weekly Monthly
Jun22 220511 100.57 101.45 100.51 100.86 +0.24 22,324 51,318 +434 Hover/Click
Sep22 220511 101.53 102.12 101.20 101.55 +0.24 205 356 +130 Hover/Click
Dec22 220511 102.35 102.91 102.03 102.35 +0.27 0 85 +0 Hover/Click
Total Volume and Open Interest 22,529 51,759 +564  
EuroFX(CME) Weekly Monthly
Jun22 220511 105.46 105.92 105.17 105.45 -0.01 199,730 688,662 +3,477 Hover/Click
Sep22 220511 106.11 106.55 105.81 106.09 unch 1,283 8,107 +177 Hover/Click
Dec22 220511 107.05 107.23 106.52 106.79 +0.02 61 2,840 +13 Hover/Click
Total Volume and Open Interest 203,213 703,729 +4,218  
Mexican Peso(CME) Weekly Monthly
Jun22 220511 487.25 491.25 485.63 490.13 +2.13 53,467 152,084 -82 Hover/Click
Sep22 220511 482.00 482.25 476.75 481.00 +2.00 4 429 +0 Hover/Click
Total Volume and Open Interest 53,472 152,523 -82  
Brazilian Real(CME) Weekly Monthly
Jun22 220511 193.85 195.25 192.20 193.95 +0.05 9,912 61,726 -267 Hover/Click
Jul22 220511 193.00 193.40 190.45 192.20 +0.05 108 422 +57  
Aug22 220511 190.45 191.30 188.85 190.45 -0.20 26 64 +8  
Sep22 220511 188.85 189.20 187.40 188.85 unch 0 3 +0 Hover/Click
Total Volume and Open Interest 10,046 62,215 -202  
30-Year T-Bonds(CBOT) Weekly Monthly
Jun22 220511 138~130 139~280 137~070 139~200 +1~010 405,667 1,179,511 +7,645 Hover/Click
Sep22 220511 137~230 138~280 136~100 138~210 +1~010 5,886 30,605 +4,854 Hover/Click
Dec22 220511 137~110 138~120 137~000 138~120 +1~010 0 10 +0 Hover/Click
Total Volume and Open Interest 411,553 1,210,126 +12,499  
10-Year T-Notes(CBOT) Weekly Monthly
Jun22 220511 118~245 119~130 118~035 119~085 +0~155 1,713,326 3,713,406 +18,906 Hover/Click
Sep22 220511 118~125 118~285 117~180 118~245 +0~165 12,586 45,245 +4,222 Hover/Click
Dec22 220511 118~160 118~190 118~010 118~190 +0~165 4 27 +2 Hover/Click
Total Volume and Open Interest 1,725,916 3,758,678 +23,130  
5-Year T-Notes(CBOT) Weekly Monthly
Jun22 220511 112~254 113~050 112~096 112~304 +0~046 1,107,482 3,846,338 +136 Hover/Click
Sep22 220511 112~126 112~230 111~276 112~166 +0~054 13,490 26,341 +9,722 Hover/Click
Dec22 220511 112~166 112~166 112~166 112~166 +0~054       Hover/Click
Total Volume and Open Interest 1,120,972 3,872,679 +9,858  
2 Year T-Notes(CBOT) Weekly Monthly
Jun22 220511 105~196 105~227 105~123 105~190 -0~007 688,927 2,260,236 +15,841 Hover/Click
Sep22 220511 105~087 105~107 105~001 105~071 -0~005 937 3,852 +837 Hover/Click
Dec22 220511 105~075 105~075 105~075 105~075 -0~005       Hover/Click
Total Volume and Open Interest 689,864 2,264,088 +16,678  
Eurodollars(CME) Weekly Monthly
Jun22 220511 98.175 98.180 98.130 98.165 -0.010 121,233 1,007,703 +6,955  
Sep22 220511 97.425 97.435 97.300 97.380 -0.035 210,157 941,230 -13,750  
Dec22 220511 96.940 96.985 96.790 96.900 -0.040 260,095 1,352,584 +3,268  
Mar23 220511 96.740 96.805 96.580 96.720 -0.015 250,599 928,218 -25,354  
Jun23 220511 96.610 96.680 96.455 96.620 +0.020 291,082 958,344 -16,717  
Sep23 220511 96.675 96.745 96.535 96.685 +0.020 139,123 842,343 +4,375  
Dec23 220511 96.755 96.820 96.625 96.770 +0.025 153,838 1,177,048 -3,667  
Mar24 220511 96.830 96.895 96.710 96.855 +0.035 82,515 407,102 -778  
Jun24 220511 96.865 96.940 96.755 96.905 +0.045 90,365 435,923 -2,362  
Sep24 220511 96.890 96.965 96.785 96.935 +0.055 66,107 448,664 -2,546  
Dec24 220511 96.905 96.985 96.800 96.955 +0.060 90,038 714,932 -2,560  
Mar25 220511 96.940 97.025 96.840 96.995 +0.065 51,478 235,705 -2,498  
Jun25 220511 96.975 97.055 96.875 97.025 +0.065 47,431 160,679 +561  
Sep25 220511 96.980 97.075 96.900 97.050 +0.075 31,219 120,647 -114  
Dec25 220511 96.975 97.070 96.900 97.045 +0.075 35,189 134,525 +1,010  
Mar26 220511 96.975 97.060 96.890 97.040 +0.085 25,296 77,301 -661  
Jun26 220511 96.945 97.035 96.865 97.015 +0.085 18,787 67,163 -1,251  
Sep26 220511 96.905 97.000 96.835 96.990 +0.090 15,887 75,887 -1,420  
Total Volume and Open Interest 2,040,981 10,428,931 -57,127  
Ultra T-Bond(CBOT)
Jun22 220511 154~14 157~21 152~00 156~31 +2~15 179,015 1,271,875 +2,469  
Sep22 220511 154~14 157~07 151~24 156~21 +2~16 862 766 +724  
Dec22 220511 156~21 156~21 156~21 156~21 +2~16        
Total Volume and Open Interest 179,877 1,272,641 +3,193  
Ultra 10-Yr T-Note(CBOT)
Jun22 220511 127~265 128~285 126~285 128~240 +0~275 355,976 1,272,278 +209  
Sep22 220511 127~180 127~260 126~150 127~240 +0~130 0 3 +0  
Dec22 220511 127~240 127~240 127~240 127~240 +0~130        
Total Volume and Open Interest 355,976 1,272,281 +209  
30 Day Federal Funds(CBOT)
May22 220511 99.232 99.235 99.232 99.235 +0.003 5,077 364,306 -668  
Jun22 220511 98.890 98.900 98.880 98.895 unch 17,569 138,912 +5,300  
Jul22 220511 98.565 98.575 98.530 98.565 -0.005 37,557 321,187 -3,897  
Aug22 220511 98.150 98.155 98.090 98.135 -0.025 35,233 204,900 +1,285  
Sep22 220511 98.040 98.045 97.960 98.015 -0.030 6,621 59,378 +2,538  
Oct22 220511 97.785 97.795 97.680 97.750 -0.040 33,038 156,738 -136  
Total Volume and Open Interest 216,132 1,741,349 +9,496  
Japanese Govt Bonds(SGX) Weekly Monthly
Jun22 220511 149.21 149.41 149.20 149.41 +0.20 1,974 11,637 +60 Hover/Click
Sep22 220511 149.25 149.25 149.25 149.25 +0.19       Hover/Click
Dec22 220511 149.25 149.25 149.25 149.25 +0.19       Hover/Click
Total Volume and Open Interest 1,974 11,637 +60  
Euro-Buxl(EUREX)
Jun22 220511 168.52 170.76 166.62 168.76 -0.44 68,974 317,496 +835  
Sep22 220511 180.00 184.50 179.82 182.36 -0.60 180 6,698 +169  
Dec22 220511 181.88 181.88 181.88 181.88 -0.44        
Total Volume and Open Interest 69,154 324,194 +1,004  
Euro-Bund(EUREX) Weekly Monthly
Jun22 220511 152.64 153.86 151.87 152.91 -0.04 778,271 1,495,222 -27,778 Hover/Click
Sep22 220511 153.17 154.27 152.33 153.39 -0.04 7,224 80,134 +6,721 Hover/Click
Dec22 220511 150.74 150.74 150.74 150.74 -0.04 1 14 +1 Hover/Click
Total Volume and Open Interest 785,496 1,575,370 -21,056  
Euro-Bobl(EUREX) Weekly Monthly
Jun22 220511 127.11 127.69 126.77 127.26 +0.03 478,727 1,774,528 -46,692 Hover/Click
Sep22 220511 125.88 126.45 125.70 126.05 +0.03 607 11,445 +459 Hover/Click
Dec22 220511 123.90 126.23 123.90 126.23 +0.03       Hover/Click
Total Volume and Open Interest 479,334 1,785,973 -46,233  
Euro-Schatz(EUREX)
Jun22 220511 110.36 110.51 110.27 110.40 +0.02 466,625 2,052,640 -32,661  
Sep22 220511 109.83 109.85 109.66 109.76 +0.04 330 390 +330  
Dec22 220511 110.43 110.43 110.43 110.43 +0.02        
Total Volume and Open Interest 466,955 2,053,030 -32,331  
3-Mth Euribor(EUREX)
Jun22 220511 100.265 100.265 100.265 100.265 unch 0 495 +0  
Sep22 220511 99.780 99.795 99.780 99.795 +0.015 0 1,308 +0  
Dec22 220511 99.380 99.380 99.380 99.380 +0.010 0 194 +0  
Total Volume and Open Interest 30 3,493 +30  
Long Gilt(LIFFE) Weekly Monthly
Jun22 220511 119~07 119~22 118~08 119~00 -0~04 237,532 682,459 +9,401 Hover/Click
Sep22 220511 118~07 118~07 118~07 118~07 unch 4 4 +2 Hover/Click
Total Volume and Open Interest 237,536 682,463 +9,403  
3-Mth Short Sterling(LIFFE) Weekly Monthly
Jun22 211217 99.03 99.04 99.01 99.03 -0.01 18,749 232,459 -3,279  
Sep22 211217 98.89 98.89 98.86 98.86 -0.01 11,535 301,735 -1,344  
Dec22 211217 98.82 98.82 98.79 98.81 -0.00 14,660 347,378 -2,703  
Mar23 211217 98.79 98.79 98.75 98.77 -0.01 5,635 229,855 -1,157  
Jun23 211217 98.76 98.77 98.73 98.75 -0.00 5,188 249,875 -1,516  
Sep23 211217 98.75 98.77 98.71 98.74 unch 21,693 309,405 -2,928  
Total Volume and Open Interest 133,141 2,881,334 -13,475  
3-Mth Euribor(LIFFE) Weekly Monthly
Jun22 220511 100.260 100.280 100.250 100.260 -0.005 104,504 432,413 +7,211  
Sep22 220511 99.775 99.820 99.765 99.795 +0.005 76,941 541,501 -1,169  
Dec22 220511 99.350 99.425 99.315 99.375 +0.010 98,709 611,755 +277  
Total Volume and Open Interest 904,325 4,488,935 +16,093  
3-Mth Aus T-Bills(SFE) Weekly Monthly
Jun22 220511 98.70 98.72 98.68 98.70 -0.01 16,714 184,287 -359  
Sep22 220511 97.42 97.45 97.39 97.45 +0.03 16,824 189,987 +377  
Dec22 220511 96.75 96.80 96.73 96.79 +0.05 12,574 187,000 -533  
Mar23 220511 96.32 96.39 96.31 96.39 +0.07 17,822 133,324 -3,484  
Jun23 220511 96.18 96.27 96.18 96.26 +0.08 5,610 108,400 -410  
Sep23 220511 96.18 96.27 96.18 96.27 +0.08 2,524 98,063 -501  
Dec23 220511 96.21 96.29 96.21 96.28 +0.07 1,978 51,815 +471  
Mar24 220511 96.26 96.32 96.26 96.31 +0.05 2,785 44,999 +59  
Jun24 220511 96.30 96.34 96.30 96.34 +0.04 0 422 -5  
Sep24 220511 96.34 96.34 96.34 96.34 +0.04 0 104 +0  
Total Volume and Open Interest 76,831 998,561 -4,385  
10-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220511 96.40 96.52 96.39 96.46 +0.06 117,110 1,134,394 -8,456  
Sep22 220511 96.46 96.46 96.46 96.46 +0.06 0 1,226 +0  
Total Volume and Open Interest 117,110 1,135,620 -8,456  
3-Year Aus T-Bonds(SFE) Weekly Monthly
Jun22 220511 96.86 96.93 96.85 96.92 +0.06 98,698 869,500 -438  
Sep22 220511 96.76 96.76 96.76 96.76 +0.03        
Total Volume and Open Interest 98,698 869,500 -438  
Gold(CMX) Weekly Monthly
Jun22 220511 1836.6 1857.8 1830.6 1853.7 +12.7 218,821 350,976 -31,450 Hover/Click
Aug22 220511 1844.9 1864.5 1838.0 1861.0 +12.6 71,723 147,144 +28,567 Hover/Click
Oct22 220511 1847.3 1870.4 1845.9 1868.4 +12.9 481 13,132 +20 Hover/Click
Dec22 220511 1861.6 1879.2 1854.0 1876.9 +13.1 2,922 32,213 +569 Hover/Click
Feb23 220511 1870.0 1889.2 1870.0 1886.7 +13.4 781 5,571 +283 Hover/Click
Apr23 220511 1878.5 1896.2 1878.5 1896.2 +13.7 265 1,504 +201 Hover/Click
Jun23 220511 1905.7 1905.7 1905.7 1905.7 +13.7 37 914 -11 Hover/Click
Aug23 220511 1914.9 1914.9 1914.9 1914.9 +13.7 0 50 +0 Hover/Click
Oct23 220511 1924.6 1924.6 1924.6 1924.6 +13.7 0 4 +0 Hover/Click
Dec23 220511 1935.8 1935.8 1935.8 1935.8 +13.7 0 396 +0 Hover/Click
Feb24 220511 1939.4 1939.4 1939.4 1939.4 +13.7       Hover/Click
Total Volume and Open Interest 295,347 553,131 -1,531  
Silver(CMX) Weekly Monthly
May22 220511 2141.5 2189.5 2121.0 2155.0 +16.0 693 2,005 -1 Hover/Click
Jul22 220511 2121.0 2197.0 2120.0 2157.5 +15.1 80,196 115,209 +568 Hover/Click
Sep22 220511 2136.0 2205.0 2130.0 2167.3 +15.5 2,587 13,787 +114 Hover/Click
Dec22 220511 2156.5 2220.5 2147.5 2185.9 +17.2 1,532 7,601 -75 Hover/Click
Mar23 220511 2192.0 2237.5 2175.0 2207.8 +19.5 382 1,313 +43 Hover/Click
May23 220511 2223.3 2223.3 2223.3 2223.3 +19.8 4 31 +3 Hover/Click
Jul23 220511 2238.4 2238.4 2238.4 2238.4 +19.8 0 106 +0 Hover/Click
Total Volume and Open Interest 85,841 141,747 +560  
Platinum(NYMEX) Weekly Monthly
Jul22 220511 945.7 991.7 942.8 989.8 +42.6 16,606 56,615 +1 Hover/Click
Oct22 220511 950.0 990.0 950.0 988.6 +42.4 671 11,378 +410 Hover/Click
Jan23 220511 952.8 989.9 952.8 988.7 +42.4 41 170 +6 Hover/Click
Apr23 220511 993.7 993.7 993.7 993.7 +42.3 0 26 +0 Hover/Click
Total Volume and Open Interest 17,386 68,259 +182  
Palladium(NYMEX) Weekly Monthly
Jun22 220511 2042.50 2075.50 1997.50 2007.90 -35.80 2,868 5,241 -224 Hover/Click
Sep22 220511 2064.00 2090.50 2020.50 2025.70 -36.90 479 3,343 +247 Hover/Click
Dec22 220511 2053.50 2053.50 2032.60 2032.60 -30.00 0 3 +0 Hover/Click
Total Volume and Open Interest 3,347 8,588 +23  
Copper(CMX) Weekly Monthly
May22 220511 415.50 424.50 415.50 421.25 +5.80 1,019 3,562 -335 Hover/Click
Jul22 220511 415.50 425.00 414.85 420.90 +5.45 68,326 111,067 +416 Hover/Click
Sep22 220511 417.20 425.50 415.75 421.40 +5.05 8,594 29,201 +15 Hover/Click
Dec22 220511 418.65 426.60 418.65 422.50 +4.90 3,252 22,392 +322 Hover/Click
Mar23 220511 425.45 427.40 420.55 423.35 +4.90 1,040 5,019 +378 Hover/Click
Total Volume and Open Interest 83,824 182,242 +866  
E-mini DJIA Index(CBOT) Weekly Monthly
Jun22 220511 32048 32506 31715 31743 -344 242,482 82,145 +1,811 Hover/Click
Sep22 220511 32035 32481 31702 31730 -345 202 757 +34 Hover/Click
Dec22 220511 32010 32010 32010 32010 -352 2 8 -1 Hover/Click
Mar23 220511 32089 32089 32089 32089 -353       Hover/Click
Total Volume and Open Interest 242,686 82,910 +1,844  
S & P 500 E-Mini(CME) Weekly Monthly
Jun22 220511 3990.50 4050.50 3923.75 3930.25 -66.50 2,139,992 2,216,419 +50,744 Hover/Click
Sep22 220511 3994.00 4053.00 3927.75 3933.25 -66.50 5,590 23,531 +1,618 Hover/Click
Dec22 220511 4007.75 4064.00 3939.75 3945.00 -66.25 308 10,244 +64 Hover/Click
Mar23 220511 3963.25 4033.50 3963.25 3963.25 -66.75 92 1,129 +90 Hover/Click
Total Volume and Open Interest 2,145,982 2,253,045 +52,516  
NASDAQ 100 E-Mini(CME) Weekly Monthly
Jun22 220511 12328.75 12553.25 11938.50 11969.75 -379.25 816,033 246,205 +9,476 Hover/Click
Sep22 220511 12370.25 12584.00 11975.25 12003.00 -379.00 1,387 2,976 +69 Hover/Click
Dec22 220511 12548.00 12627.00 12040.00 12050.00 -385.75 105 256 +56 Hover/Click
Total Volume and Open Interest 817,525 249,444 +9,601  
S&P Midcap 400(CME) e-Mini Weekly Monthly
Jun22 220511 2380.70 2431.90 2338.90 2342.80 -41.70 14,951 59,361 +1,579 Hover/Click
Sep22 220511 2350.60 2419.60 2350.60 2350.60 -41.70 0 3 +0 Hover/Click
Dec22 220511 2358.20 2358.20 2358.20 2358.20 -42.80       Hover/Click
Total Volume and Open Interest 14,951 59,364 +1,579  
Volatility Index(CBOE)
May22 220511 32.35 33.75 30.45 32.16 -0.09 95,188 81,054 -9,281  
Jun22 220511 32.10 32.95 30.50 31.74 -0.22 77,720 117,300 +9,213  
Jul22 220511 31.70 32.23 30.50 31.45 -0.15 23,631 52,069 +1,214  
Aug22 220511 31.17 31.55 30.15 31.06 +0.01 12,315 37,782 +1,809  
Total Volume and Open Interest 224,959 328,942 +5,431  
S & P 600(CME)
Jun22 220511 1147.10 1147.10 1147.10 1147.10 -20.40        
Sep22 220511 1147.80 1147.80 1147.80 1147.80 -20.50        
Total Volume and Open Interest        
Russell 2000 Mini(CME) Weekly Monthly
Jun22 220511 1758.50 1792.00 1712.30 1715.70 -44.20 297,897 517,222 +5,081 Hover/Click
Sep22 220511 1761.00 1792.70 1714.40 1717.10 -43.60 208 495 +5 Hover/Click
Dec22 220511 1718.30 1718.30 1718.30 1718.30 -44.60       Hover/Click
Total Volume and Open Interest 298,105 517,717 +5,086  
Nikkei 225(CME)
Jun22 220511 26105 26405 25835 25850 -280 5,459 10,614 -118  
Sep22 220511 26210 26395 25840 25840 -320 30 39 +25  
Total Volume and Open Interest 5,489 10,653 -93  
Nikkei 225(SGX) Weekly Monthly
Jun22 220511 26315 26330 25915 26225 -45 72,892 108,262 +2,816  
Sep22 220511 26045 26175 26020 26175 -45 6 942 +6  
Dec22 220511 25960 25960 25960 25960 -45 0 12,986 +0  
Total Volume and Open Interest 76,600 140,830 +6,319  
Nikkei 225 Mini(JPX)
Jun22 220511 26020 26295 25980 26250 -20 671,179 358,092 +15,087  
Sep22 220511 26230 26275 25850 26190 -20 56,408 12,248 +1,400  
Dec22 220511 26005 26060 25650 25980 -20 2,512 3,858 +293  
Total Volume and Open Interest 754,461 433,075 +16,983  
Nikkei 225(JPX)
Jun22 220511 26030 26290 25990 26250 -20 48,303 220,345 +375  
Sep22 220511 25960 26220 25930 26190 -20 289 6,495 +191  
Dec22 220511 25940 25980 25820 25980 -20 5 28,438 +253  
Total Volume and Open Interest 48,599 294,306 +829  
Nikkei 225(CME) Yen
Jun22 220511 26075 26390 25815 25835 -275 42,743 41,378 +856  
Sep22 220511 26175 26310 25775 25775 -275 39 40 +22  
Dec22 220511 25540 25540 25540 25540 -275        
Total Volume and Open Interest 42,782 41,418 +878  
Nikkei 225(CME) e-Mini Yen
Jun22 220511 25840 25840 25840 25840 -270        
Sep22 220511 25780 25780 25780 25780 -270        
Dec22 220511 25540 25540 25540 25540 -280        
Total Volume and Open Interest        
CAC 40(EURONEXT) Weekly Monthly
May22 220511 6148.0 6277.5 6114.5 6251.0 +153.0 85,310 331,668 +13,290  
Jun22 220511 6095.5 6208.0 6070.5 6204.5 +153.0 575 11,677 +108  
Jul22 220511 6186.5 6186.5 6186.5 6186.5 +153.0        
Sep22 220511 6140.5 6182.0 6084.0 6182.0 +153.0 1 1 +1  
Dec22 220511 6165.0 6165.0 6165.0 6165.0 +153.0 0 14,502 +0  
Mar23 220511 6162.0 6162.0 6162.0 6162.0 +153.0        
Total Volume and Open Interest 85,886 357,851 +13,399  
Hang Seng Index(HKFE) Weekly Monthly
May22 220511 19505 19974 19179 19769 +295 138,509 120,379 +5,872  
Jun22 220511 19308 19750 18959 19556 +299 1,060 10,945 +460  
Total Volume and Open Interest 139,958 147,504 +6,354  
DAX(EUREX) Weekly Monthly
Jun22 220511 13585.0 13878.0 13507.0 13813.0 +263.0 71,671 96,544 -772  
Sep22 220511 13647.0 13797.0 13583.0 13796.0 +264.0 14 505 +4  
Dec22 220511 13794.0 13794.0 13794.0 13794.0 +261.0 0 4 +0  
Total Volume and Open Interest 71,685 97,053 -768  
Mini-DAX(EUREX)
Jun22 220511 13589.0 13874.0 13507.0 13813.0 +263.0 53,461 15,047 +213  
Sep22 220511 13611.0 13850.0 13543.0 13796.0 +264.0 42 123 +5  
Dec22 220511 13682.0 13813.0 13682.0 13794.0 +261.0 2 9 -1  
Total Volume and Open Interest 53,505 15,179 +217  
DJ EuroSTOXX 50(EUREX) Weekly Monthly
Jun22 220511 3545 3635 3524 3615 +87 1,226,064 4,523,991 +54,082  
Sep22 220511 3539 3614 3520 3601 +87 209 36,962 +16  
Dec22 220511 3590 3590 3590 3590 +88 749 89,447 +105  
Total Volume and Open Interest 1,227,022 4,657,891 +54,203  
Swiss Market Index(EUREX) Weekly Monthly
Jun22 220511 11567 11598 11384 11518 -28 38,933 177,694 +2,770  
Sep22 220511 11525 11525 11369 11485 -27 169 207 -79  
Dec22 220511 11466 11466 11466 11466 -28 0 24 +0  
Total Volume and Open Interest 39,102 177,925 +2,691  
FT-SE 100(EURONEXT) Weekly Monthly
Jun22 220511 7224.00 7331.00 7209.50 7316.00 +87.50 130,726 631,202 +5,466  
Sep22 220511 7180.00 7268.00 7180.00 7264.00 +88.00 26 4,598 +14  
Dec22 220511 7261.00 7261.00 7261.00 7261.00 +91.50 0 1,368 +0  
Total Volume and Open Interest 130,752 637,168 +5,480  
SPI 200(SFE) Weekly Monthly
Jun22 220511 7022.0 7081.0 6974.0 7045.0 +23.0 58,606 238,069 -3,147  
Sep22 220511 6948.0 6948.0 6948.0 6948.0 +22.0 1 31 +1  
Dec22 220511 6949.0 6949.0 6949.0 6949.0 +22.0 3 103 +0  
Total Volume and Open Interest 58,612 238,232 -3,145  
FTSE MIB(ISE)
Jun22 220511 22915.00 23500.00 22815.00 23398.00 +661.00 27,081 95,021 +3,183  
Sep22 220511 23075.00 23300.00 22690.00 23241.00 +659.00 79 1,002 +47  
Dec22 220511 23034.00 23034.00 23034.00 23034.00 +642.00 0 3 +0  
Total Volume and Open Interest 27,160 96,026 +3,230  
KOSPI 200(KFE)
Jun22 220511 341.50 343.65 340.50 343.05 -0.05 223,068 290,364 +8,061  
Sep22 220511 341.35 343.60 340.50 343.00 -0.20 581 12,903 +45  
Dec22 220511 344.25 344.25 344.25 344.25 +0.35 0 14,951 +1  
Total Volume and Open Interest 223,649 329,811 +8,128  
GSCI(CME) Weekly Monthly
May22 220511 752.10 754.75 750.20 752.95 +23.20 299 740 -269  
Jun22 220511 741.00 746.05 741.00 744.70 +21.95 254 615 +241  
Jul22 220511 742.20 742.20 742.20 742.20 +16.95        
Total Volume and Open Interest 553 1,355 -28  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!